SPDR® Global Dow ETF (DGT) Historical Stock Data
110.30 ↑0.90 (0.83%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, DGT is up 0.25% a day on average. There have been 20 days where SPDR® Global Dow ETF closed green and 10 days where DGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 109.36 | 110.30 | ↑$0.94 (0.86%) | 108.80 | 111.02 | 10.32K |
| 2023-01-31 | 108.50 | 109.40 | ↑$0.90 (0.83%) | 108.50 | 109.40 | 4.60K |
| 2023-01-30 | 108.93 | 108.51 | ↓$0.42 (-0.39%) | 108.51 | 109.36 | 1.43K |
| 2023-01-27 | 109.07 | 109.60 | ↑$0.53 (0.49%) | 109.04 | 109.95 | 18.43K |
| 2023-01-26 | 108.71 | 109.55 | ↑$0.84 (0.77%) | 108.58 | 109.55 | 2.14K |
| 2023-01-25 | 107.92 | 108.83 | ↑$0.91 (0.84%) | 107.92 | 108.98 | 8.48K |
| 2023-01-24 | 108.00 | 108.64 | ↑$0.64 (0.59%) | 108.00 | 108.64 | 4.55K |
| 2023-01-23 | 107.56 | 108.53 | ↑$0.97 (0.90%) | 107.26 | 108.60 | 1.98K |
| 2023-01-20 | 106.69 | 107.75 | ↑$1.06 (0.99%) | 106.69 | 107.75 | 9.65K |
| 2023-01-19 | 106.32 | 106.42 | ↑$0.10 (0.09%) | 106.14 | 106.81 | 2.21K |
| 2023-01-18 | 108.71 | 106.87 | ↓$1.83 (-1.69%) | 106.87 | 108.71 | 4.76K |
| 2023-01-17 | 108.28 | 108.07 | ↓$0.21 (-0.20%) | 107.93 | 108.54 | 9.54K |
| 2023-01-13 | 106.93 | 108.21 | ↑$1.28 (1.20%) | 106.93 | 108.26 | 5.83K |
| 2023-01-12 | 106.30 | 107.80 | ↑$1.50 (1.41%) | 106.30 | 108.04 | 5.99K |
| 2023-01-11 | 106.13 | 106.38 | ↑$0.25 (0.24%) | 105.81 | 106.38 | 7.19K |
| 2023-01-10 | 105.15 | 105.63 | ↑$0.47 (0.45%) | 105.03 | 105.63 | 1.54K |
| 2023-01-09 | 105.82 | 105.05 | ↓$0.77 (-0.73%) | 105.05 | 105.88 | 1.55K |
| 2023-01-06 | 103.44 | 104.99 | ↑$1.55 (1.50%) | 103.44 | 105.09 | 3.16K |
| 2023-01-05 | 102.49 | 102.61 | ↑$0.12 (0.12%) | 102.49 | 102.61 | 1.42K |
| 2023-01-04 | 102.81 | 103.24 | ↑$0.43 (0.42%) | 102.81 | 103.24 | 897 |
| 2023-01-03 | 101.99 | 101.58 | ↓$0.41 (-0.40%) | 101.27 | 102.24 | 2.46K |
| 2022-12-30 | 100.80 | 101.06 | ↑$0.26 (0.26%) | 100.66 | 101.13 | 1.67K |
| 2022-12-29 | 101.50 | 101.42 | ↓$0.08 (-0.08%) | 101.13 | 101.65 | 2.85K |
| 2022-12-28 | 101.16 | 99.96 | ↓$1.20 (-1.18%) | 99.96 | 101.24 | 4.57K |
| 2022-12-27 | 101.26 | 101.09 | ↓$0.17 (-0.17%) | 100.81 | 101.35 | 6.67K |
| 2022-12-23 | 100.53 | 101.00 | ↑$0.48 (0.47%) | 100.22 | 101.00 | 10.15K |
| 2022-12-22 | 100.94 | 100.36 | ↓$0.58 (-0.58%) | 99.74 | 100.94 | 1.54K |
| 2022-12-21 | 100.81 | 101.35 | ↑$0.54 (0.54%) | 100.81 | 101.54 | 1.89K |
| 2022-12-20 | 99.63 | 100.09 | ↑$0.46 (0.46%) | 99.54 | 100.12 | 12.57K |
| 2022-12-19 | 99.89 | 99.40 | ↓$0.49 (-0.49%) | 99.35 | 99.89 | 4.19K |
Create an account or log in to view more rows.
$DGT BUY BUY BUY BUY
$DGT Powell save me
$DGT Buy the dip
$DGT I'll say it again slowwwllyyyy! Better stocks to short by far
$DGT see you on the moon
$DGT shorters eat my shit
$DGT wtf is going on?
$DGT nothing drops
$DGT Beautiful!! 😀
$DGT LFFGG